6,484円
コーセーの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 18,180.0 | 18,230.0 | 17,580.0 | 17,620.0 | 17,620.0 | 428,900 |
| 2018/11/27 | 18,320.0 | 18,510.0 | 17,820.0 | 18,070.0 | 18,070.0 | 367,300 |
| 2018/11/26 | 18,050.0 | 18,540.0 | 17,920.0 | 18,390.0 | 18,390.0 | 346,000 |
| 2018/11/22 | 17,750.0 | 18,640.0 | 17,730.0 | 18,610.0 | 18,610.0 | 455,700 |
| 2018/11/21 | 17,570.0 | 17,840.0 | 17,380.0 | 17,810.0 | 17,810.0 | 274,000 |
| 2018/11/20 | 18,440.0 | 18,470.0 | 18,020.0 | 18,200.0 | 18,200.0 | 291,500 |
| 2018/11/19 | 18,590.0 | 19,120.0 | 18,570.0 | 18,770.0 | 18,770.0 | 275,500 |
| 2018/11/16 | 18,680.0 | 18,830.0 | 18,310.0 | 18,660.0 | 18,660.0 | 475,100 |
| 2018/11/15 | 17,850.0 | 18,530.0 | 17,790.0 | 18,490.0 | 18,490.0 | 301,000 |
| 2018/11/14 | 17,710.0 | 18,050.0 | 17,670.0 | 17,950.0 | 17,950.0 | 276,500 |
| 2018/11/13 | 16,920.0 | 17,740.0 | 16,820.0 | 17,570.0 | 17,570.0 | 303,100 |
| 2018/11/12 | 17,350.0 | 17,760.0 | 17,100.0 | 17,360.0 | 17,360.0 | 238,600 |
| 2018/11/09 | 17,720.0 | 17,730.0 | 17,100.0 | 17,340.0 | 17,340.0 | 336,600 |
| 2018/11/08 | 18,170.0 | 18,340.0 | 17,740.0 | 17,800.0 | 17,800.0 | 291,400 |
| 2018/11/07 | 17,650.0 | 18,110.0 | 17,320.0 | 17,560.0 | 17,560.0 | 384,900 |
| 2018/11/06 | 17,010.0 | 17,650.0 | 16,900.0 | 17,600.0 | 17,600.0 | 360,700 |
| 2018/11/05 | 17,710.0 | 17,870.0 | 16,980.0 | 17,090.0 | 17,090.0 | 535,400 |
| 2018/11/02 | 16,750.0 | 18,030.0 | 16,590.0 | 18,020.0 | 18,020.0 | 781,500 |
| 2018/11/01 | 17,100.0 | 17,120.0 | 16,140.0 | 16,750.0 | 16,750.0 | 683,700 |
| 2018/10/31 | 16,530.0 | 16,980.0 | 16,340.0 | 16,870.0 | 16,870.0 | 472,200 |
おすすめ条件でスクリーニングされた銘柄を見る
コーセーの取引履歴を振り返りませんか？
コーセーの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
